Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.19 | 49.21 | 47.81 | 48.34 | 3,030,432 | -0.04(-0.08%) |
Aug 29, 2019 | 48.04 | 48.68 | 47.46 | 48.38 | 3,501,017 | +1.74(+3.74%) |
Aug 28, 2019 | 45.30 | 46.72 | 44.91 | 46.63 | 2,782,186 | +0.96(+2.11%) |
Aug 27, 2019 | 46.98 | 47.15 | 45.28 | 45.67 | 3,998,129 | -0.56(-1.20%) |
Aug 26, 2019 | 45.90 | 46.23 | 45.11 | 46.23 | 4,640,965 | +1.45(+3.24%) |
Aug 23, 2019 | 47.78 | 48.69 | 44.09 | 44.77 | 8,119,627 | -3.69(-7.62%) |
Aug 22, 2019 | 48.95 | 49.31 | 47.53 | 48.47 | 3,839,122 | -0.11(-0.22%) |
Aug 21, 2019 | 48.58 | 48.79 | 48.21 | 48.57 | 3,382,462 | +1.17(+2.47%) |
Aug 20, 2019 | 48.28 | 48.54 | 47.36 | 47.40 | 4,078,514 | -1.10(-2.27%) |
Aug 19, 2019 | 48.49 | 48.90 | 48.11 | 48.50 | 4,225,704 | +1.68(+3.60%) |
Aug 16, 2019 | 45.75 | 47.07 | 45.71 | 46.82 | 4,215,289 | +1.93(+4.30%) |
Aug 15, 2019 | 45.01 | 45.35 | 43.83 | 44.89 | 7,423,728 | +0.36(+0.81%) |
Aug 14, 2019 | 46.62 | 46.98 | 44.49 | 44.53 | 10,610,796 | -4.36(-8.92%) |
Aug 13, 2019 | 46.53 | 49.64 | 46.34 | 48.89 | 6,323,197 | +2.19(+4.69%) |
Aug 12, 2019 | 47.63 | 47.94 | 46.19 | 46.70 | 4,675,778 | -1.72(-3.56%) |
Aug 09, 2019 | 48.98 | 49.31 | 47.51 | 48.43 | 6,689,440 | -1.08(-2.18%) |
Aug 08, 2019 | 47.61 | 49.51 | 47.29 | 49.51 | 5,125,995 | +2.68(+5.72%) |
Aug 07, 2019 | 45.07 | 47.21 | 43.93 | 46.83 | 8,343,157 | +0.09(+0.19%) |
Aug 06, 2019 | 45.87 | 46.84 | 45.07 | 46.74 | 5,221,136 | +1.82(+4.05%) |
Aug 05, 2019 | 47.01 | 47.06 | 43.82 | 44.92 | 9,229,932 | -4.42(-8.96%) |
Aug 02, 2019 | 49.95 | 50.04 | 48.43 | 49.34 | 7,020,107 | -1.12(-2.22%) |
Aug 01, 2019 | 51.92 | 53.62 | 50.01 | 50.46 | 8,813,564 | -1.33(-2.58%) |
Jul 31, 2019 | 53.75 | 53.84 | 50.61 | 51.80 | 5,563,732 | -1.86(-3.47%) |
Jul 30, 2019 | 53.18 | 53.83 | 52.94 | 53.66 | 2,541,030 | -0.35(-0.65%) |
Jul 29, 2019 | 54.22 | 54.24 | 53.67 | 54.01 | 1,848,001 | -0.27(-0.50%) |
Jul 26, 2019 | 53.65 | 54.41 | 53.58 | 54.28 | 1,910,784 | +1.05(+1.98%) |
Jul 25, 2019 | 53.80 | 53.80 | 52.78 | 53.23 | 3,797,550 | -0.82(-1.51%) |
Jul 24, 2019 | 52.86 | 54.05 | 52.81 | 54.05 | 2,527,047 | +0.75(+1.41%) |
Jul 23, 2019 | 52.83 | 53.30 | 52.36 | 53.30 | 2,689,638 | +1.12(+2.15%) |
Jul 22, 2019 | 52.04 | 52.49 | 51.74 | 52.18 | 2,610,327 | +0.39(+0.75%) |
Jul 19, 2019 | 53.36 | 53.36 | 51.71 | 51.79 | 3,079,313 | -1.09(-2.06%) |
Jul 18, 2019 | 51.86 | 52.94 | 51.60 | 52.88 | 2,802,835 | +0.67(+1.29%) |
Jul 17, 2019 | 53.27 | 53.33 | 52.18 | 52.20 | 2,908,608 | -1.00(-1.89%) |
Jul 16, 2019 | 53.74 | 53.84 | 53.08 | 53.21 | 2,316,491 | -0.56(-1.03%) |
Jul 15, 2019 | 54.01 | 54.01 | 53.51 | 53.76 | 1,843,572 | +0.05(+0.09%) |
Jul 12, 2019 | 53.33 | 53.77 | 53.15 | 53.71 | 2,492,430 | +0.67(+1.27%) |
Jul 11, 2019 | 53.10 | 53.23 | 52.49 | 53.04 | 3,920,661 | +0.31(+0.59%) |
Jul 10, 2019 | 52.59 | 53.26 | 52.28 | 52.73 | 4,370,243 | +0.85(+1.63%) |
Jul 09, 2019 | 51.10 | 52.14 | 51.08 | 51.88 | 2,050,565 | +0.05(+0.09%) |
Jul 08, 2019 | 51.87 | 52.07 | 51.46 | 51.83 | 2,312,847 | -0.74(-1.41%) |
Jul 05, 2019 | 52.13 | 52.74 | 51.37 | 52.57 | 3,509,489 | -0.23(-0.44%) |
Jul 03, 2019 | 52.02 | 52.85 | 51.95 | 52.81 | 1,528,463 | +1.16(+2.24%) |
Jul 02, 2019 | 51.22 | 51.67 | 50.73 | 51.65 | 2,180,123 | +0.47(+0.91%) |
Jul 01, 2019 | 51.80 | 51.91 | 50.59 | 51.18 | 4,438,948 | +1.18(+2.36%) |
Jun 28, 2019 | 49.70 | 50.19 | 49.41 | 50.00 | 2,922,400 | +0.86(+1.74%) |
Jun 27, 2019 | 49.08 | 49.44 | 48.88 | 49.15 | 2,287,672 | +0.46(+0.94%) |
Jun 26, 2019 | 49.32 | 49.59 | 48.60 | 48.69 | 3,328,798 | -0.11(-0.22%) |
Jun 25, 2019 | 50.33 | 50.34 | 48.74 | 48.80 | 3,374,171 | -1.52(-3.01%) |
Jun 24, 2019 | 50.59 | 50.79 | 50.24 | 50.31 | 2,194,821 | -0.19(-0.38%) |
Jun 21, 2019 | 50.53 | 51.27 | 50.37 | 50.51 | 3,712,914 | -0.24(-0.48%) |
Jun 20, 2019 | 50.86 | 50.96 | 49.63 | 50.75 | 4,260,132 | +1.38(+2.78%) |
Jun 19, 2019 | 49.09 | 49.64 | 48.54 | 49.37 | 3,883,334 | +0.44(+0.89%) |
Jun 18, 2019 | 48.52 | 49.59 | 48.32 | 48.94 | 4,320,502 | +1.38(+2.91%) |
Jun 17, 2019 | 47.60 | 47.93 | 47.43 | 47.55 | 1,897,702 | +0.10(+0.20%) |
Jun 14, 2019 | 47.48 | 47.80 | 47.06 | 47.46 | 2,123,008 | -0.22(-0.47%) |
Jun 13, 2019 | 47.59 | 47.85 | 47.20 | 47.68 | 3,098,004 | +0.59(+1.25%) |
Jun 12, 2019 | 47.20 | 47.51 | 46.82 | 47.09 | 3,111,763 | -0.24(-0.51%) |
Jun 11, 2019 | 48.38 | 48.58 | 46.98 | 47.33 | 3,819,227 | -0.03(-0.06%) |
Jun 10, 2019 | 47.59 | 48.30 | 47.33 | 47.36 | 5,225,092 | +0.63(+1.35%) |
Jun 07, 2019 | 45.94 | 47.33 | 45.84 | 46.73 | 5,497,080 | +1.33(+2.92%) |
Jun 06, 2019 | 44.72 | 45.76 | 44.36 | 45.40 | 4,867,831 | +0.87(+1.96%) |
Jun 05, 2019 | 44.27 | 44.57 | 43.31 | 44.53 | 4,720,326 | +0.82(+1.88%) |
Jun 04, 2019 | 41.91 | 43.49 | 41.69 | 43.71 | 6,170,164 | +2.94(+7.22%) |